VAT Group AG (FRA:19V0)
Germany · Delayed Price · Currency is EUR 53.50
-1.00 (-1.83%)
At close: Jan 30, 2026
VAT Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 53.50 | 54.00 | 53.50 | 53.50 | 53.50 | -1.83% | - |
| Jan 29, 2026 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | - | - |
| Jan 28, 2026 | 57.00 | 57.00 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Jan 27, 2026 | 54.50 | 55.00 | 54.50 | 55.00 | 55.00 | 1.85% | - |
| Jan 26, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | - |
| Jan 23, 2026 | 53.50 | 53.50 | 53.00 | 53.50 | 53.50 | -0.93% | - |
| Jan 22, 2026 | 54.50 | 54.50 | 54.00 | 54.00 | 54.00 | 0.93% | - |
| Jan 21, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1.90% | - |
| Jan 20, 2026 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | 1.94% | - |
| Jan 19, 2026 | 52.00 | 52.50 | 51.50 | 51.50 | 51.50 | -1.90% | - |
| Jan 16, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Jan 15, 2026 | 50.00 | 52.50 | 50.00 | 52.00 | 52.00 | 13.54% | 137 |
| Jan 14, 2026 | 45.80 | 46.20 | 45.80 | 45.80 | 45.80 | - | - |
| Jan 13, 2026 | 46.00 | 46.00 | 45.20 | 45.80 | 45.80 | - | - |
| Jan 12, 2026 | 46.40 | 46.40 | 45.60 | 45.80 | 45.80 | 0.88% | - |
| Jan 9, 2026 | 45.20 | 45.80 | 45.20 | 45.40 | 45.40 | -0.87% | - |
| Jan 8, 2026 | 46.20 | 46.60 | 45.80 | 45.80 | 45.80 | -0.87% | - |
| Jan 7, 2026 | 46.40 | 46.60 | 46.20 | 46.20 | 46.20 | 1.76% | - |
| Jan 6, 2026 | 43.40 | 45.40 | 43.40 | 45.40 | 45.40 | 4.61% | - |
| Jan 5, 2026 | 39.40 | 43.80 | 39.40 | 43.40 | 43.40 | 7.43% | - |
| Jan 2, 2026 | 40.00 | 40.40 | 40.00 | 40.40 | 40.40 | 1.51% | - |
| Dec 30, 2025 | 38.60 | 39.80 | 38.60 | 39.80 | 39.80 | 0.51% | - |
| Dec 29, 2025 | 39.00 | 39.80 | 39.00 | 39.60 | 39.60 | -0.50% | - |
| Dec 23, 2025 | 38.40 | 39.80 | 38.40 | 39.80 | 39.80 | 0.51% | - |
| Dec 22, 2025 | 38.20 | 39.80 | 38.20 | 39.60 | 39.60 | 1.54% | - |
| Dec 19, 2025 | 39.60 | 39.60 | 39.00 | 39.00 | 39.00 | -6.70% | 1 |
| Dec 18, 2025 | 38.60 | 41.80 | 38.60 | 41.80 | 41.80 | 5.56% | 994 |
| Dec 17, 2025 | 39.60 | 39.80 | 39.40 | 39.60 | 39.60 | - | 1,491 |
| Dec 16, 2025 | 40.20 | 40.20 | 39.60 | 39.60 | 39.60 | -2.94% | - |
| Dec 15, 2025 | 40.40 | 40.80 | 40.40 | 40.80 | 40.80 | -1.92% | - |
| Dec 12, 2025 | 41.00 | 41.80 | 41.00 | 41.60 | 41.60 | 0.97% | - |
| Dec 11, 2025 | 41.20 | 41.20 | 40.80 | 41.20 | 41.20 | 0.49% | - |
| Dec 10, 2025 | 40.40 | 41.00 | 40.40 | 41.00 | 41.00 | 1.49% | - |
| Dec 9, 2025 | 40.80 | 41.20 | 40.40 | 40.40 | 40.40 | -1.94% | - |
| Dec 8, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.49% | - |
| Dec 5, 2025 | 41.40 | 41.40 | 41.00 | 41.00 | 41.00 | -1.91% | - |
| Dec 4, 2025 | 41.40 | 42.00 | 41.40 | 41.80 | 41.80 | -2.79% | - |
| Dec 3, 2025 | 38.40 | 43.00 | 38.40 | 43.00 | 43.00 | 12.57% | 1,000 |
| Dec 2, 2025 | 37.60 | 38.20 | 37.60 | 38.20 | 38.20 | 2.14% | - |
| Dec 1, 2025 | 36.80 | 37.60 | 36.80 | 37.40 | 37.40 | 1.63% | - |
| Nov 28, 2025 | 36.00 | 37.00 | 36.00 | 36.80 | 36.80 | 1.10% | - |
| Nov 27, 2025 | 36.00 | 36.40 | 36.00 | 36.40 | 36.40 | 0.55% | - |
| Nov 26, 2025 | 34.80 | 36.20 | 34.80 | 36.20 | 36.20 | 4.62% | - |
| Nov 25, 2025 | 34.60 | 34.80 | 34.40 | 34.60 | 34.60 | -0.57% | - |
| Nov 24, 2025 | 33.40 | 34.80 | 33.40 | 34.80 | 34.80 | 4.82% | - |
| Nov 21, 2025 | 33.80 | 34.00 | 33.20 | 33.20 | 33.20 | -8.29% | - |
| Nov 20, 2025 | 34.00 | 36.40 | 34.00 | 36.20 | 36.20 | 7.74% | - |
| Nov 19, 2025 | 32.20 | 33.60 | 32.20 | 33.60 | 33.60 | 2.44% | - |
| Nov 18, 2025 | 33.20 | 33.40 | 32.80 | 32.80 | 32.80 | -4.09% | - |
| Nov 17, 2025 | 34.60 | 34.80 | 34.20 | 34.20 | 34.20 | -1.16% | - |